Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	3,941.00p on 18-04-2025 at 04:45:07
Change	0.00p 0%
Buy	3,943.00p
Sell	3,941.00p
Buy / Sell AHT Shares

Last Trade:	Sell 4,175.00 at 3,941.00p
Day's Volume:	0
Last Close:	3,941.00p
Open:	0.00p
ISIN:	GB0000536739

Day's Range	0.00p - 0.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£17,005m
VWAP:	0.00p
Shares in Issue:	431m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	4,175	3,941.00p	Automatic Execution	16:35:25 - 17-Apr-25
Unknown*	964	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	2,167	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	45,752	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	1,742	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	16,142	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	115	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	1,063	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	1,782	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25
Unknown*	118	3,941.00p	OTC Trade	16:35:02 - 17-Apr-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	3,931.00	3,953.00	3,884.00	3,941.00	1,080,253
16th Apr 2025 (Wed)	3,906.00	3,944.00	3,819.00	3,939.00	1,264,824
15th Apr 2025 (Tue)	3,940.00	3,997.00	3,934.00	3,943.00	1,251,053
14th Apr 2025 (Mon)	3,909.00	3,957.00	3,884.00	3,939.00	765,579
11th Apr 2025 (Fri)	3,874.00	3,925.00	3,763.00	3,819.00	1,189,334
10th Apr 2025 (Thu)	4,200.00	4,200.00	3,869.00	3,869.00	1,492,270
9th Apr 2025 (Wed)	3,713.00	3,821.00	3,710.00	3,780.00	1,932,614
8th Apr 2025 (Tue)	3,760.00	3,901.00	3,708.00	3,837.00	2,014,545
7th Apr 2025 (Mon)	3,500.00	3,816.00	3,479.00	3,659.00	2,772,236
4th Apr 2025 (Fri)	3,894.00	3,913.00	3,674.00	3,789.00	2,230,972
3rd Apr 2025 (Thu)	4,040.00	4,041.00	3,897.00	3,925.00	1,378,377
2nd Apr 2025 (Wed)	4,133.00	4,170.00	4,079.00	4,170.00	1,080,341
1st Apr 2025 (Tue)	4,174.00	4,185.00	4,107.00	4,159.00	934,158
31st Mar 2025 (Mon)	4,185.00	4,200.00	4,116.00	4,146.00	1,095,968
28th Mar 2025 (Fri)	4,296.00	4,335.00	4,246.00	4,246.00	2,286,678
27th Mar 2025 (Thu)	4,343.00	4,366.00	4,295.00	4,338.00	809,188
26th Mar 2025 (Wed)	4,437.00	4,456.00	4,357.00	4,392.00	701,078
25th Mar 2025 (Tue)	4,418.00	4,454.00	4,372.00	4,428.00	685,210
24th Mar 2025 (Mon)	4,426.00	4,435.00	4,378.00	4,428.00	706,358
21st Mar 2025 (Fri)	4,346.00	4,375.00	4,310.00	4,358.00	1,323,396
20th Mar 2025 (Thu)	4,383.00	4,445.00	4,340.00	4,391.00	4,613,870
19th Mar 2025 (Wed)	4,361.00	4,383.00	4,323.00	4,340.00	3,047,579
18th Mar 2025 (Tue)	4,374.00	4,407.00	4,352.00	4,374.00	458,878

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
17th Apr 2025 5:19 pm	PRN	Transaction in Own Shares
16th Apr 2025 5:22 pm	PRN	Transaction in Own Shares
15th Apr 2025 5:15 pm	PRN	Transaction in Own Shares
15th Apr 2025 10:00 am	PRN	Directorate Change
14th Apr 2025 5:23 pm	PRN	Transaction in Own Shares
14th Apr 2025 3:44 pm	PRN	Holding(s) in Company
11th Apr 2025 5:21 pm	PRN	Transaction in Own Shares
11th Apr 2025 4:46 pm	PRN	Director/PDMR Shareholding
10th Apr 2025 5:30 pm	PRN	Transaction in Own Shares
9th Apr 2025 5:16 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00